股票概览
34.15
-1.9%
-0.66
34.83
开盘价
34.89
最高价
34.13
最低价
109,295
成交量
数据更新至: 2024-12-31
技术指标
34.89
MA5 (5日均线)
34.81
MA10 (10日均线)
35.14
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 34.83 | 34.89 | 34.13 | 34.15 | -1.9% | 109,295 | 376,797,268 |
| 2024-12-30 | 35.16 | 35.29 | 34.75 | 34.81 | -1.22% | 84,584 | 295,388,893 |
| 2024-12-27 | 34.98 | 35.36 | 34.89 | 35.24 | +0.8% | 66,404 | 233,595,963 |
| 2024-12-26 | 35.3 | 35.44 | 34.94 | 34.96 | -0.96% | 68,780 | 241,534,548 |
| 2024-12-25 | 35.1 | 35.35 | 34.82 | 35.3 | +0.51% | 80,649 | 283,177,573 |
| 2024-12-24 | 34.67 | 35.16 | 34.51 | 35.12 | +1.3% | 76,277 | 266,368,281 |
| 2024-12-23 | 34.87 | 35.53 | 34.63 | 34.67 | +0.46% | 106,222 | 371,949,018 |
| 2024-12-20 | 34.45 | 34.68 | 34.32 | 34.51 | +0.15% | 60,419 | 208,643,240 |
| 2024-12-19 | 34.81 | 34.82 | 34.05 | 34.46 | -1.15% | 118,873 | 408,674,109 |
| 2024-12-18 | 35.18 | 35.28 | 34.76 | 34.86 | -0.31% | 72,148 | 252,596,023 |
| 2024-12-17 | 35.32 | 35.49 | 34.93 | 34.97 | -0.96% | 80,416 | 282,603,140 |
| 2024-12-16 | 35.88 | 35.95 | 35.19 | 35.31 | -1.18% | 69,975 | 248,422,724 |
| 2024-12-13 | 35.97 | 36.1 | 35.68 | 35.73 | -1.16% | 115,120 | 412,850,007 |
| 2024-12-12 | 35.85 | 36.15 | 35.71 | 36.15 | +0.86% | 105,451 | 379,818,860 |
| 2024-12-11 | 35.5 | 35.89 | 35.5 | 35.84 | +0.7% | 71,552 | 255,886,949 |
| 2024-12-10 | 36.3 | 36.55 | 35.55 | 35.59 | +0.17% | 157,390 | 566,416,041 |
| 2024-12-09 | 35.4 | 35.98 | 35.38 | 35.53 | +0.03% | 101,477 | 361,605,093 |
| 2024-12-06 | 35.06 | 35.56 | 35.06 | 35.52 | +1.49% | 78,209 | 276,638,916 |
| 2024-12-05 | 34.95 | 35.15 | 34.92 | 35 | -0.23% | 48,589 | 170,177,362 |
| 2024-12-04 | 35.66 | 35.73 | 35 | 35.08 | -1.65% | 71,160 | 251,000,005 |
| 2024-12-03 | 35.57 | 35.89 | 35.42 | 35.67 | -0.06% | 64,549 | 229,780,258 |
| 2024-12-02 | 34.95 | 35.95 | 34.94 | 35.69 | +2.23% | 124,382 | 442,239,949 |
| 2024-11-29 | 34.79 | 35.13 | 34.72 | 34.91 | +0.26% | 84,509 | 295,229,353 |
| 2024-11-28 | 34.8 | 35.05 | 34.65 | 34.82 | +0.09% | 73,264 | 255,429,334 |
| 2024-11-27 | 34.55 | 34.8 | 34.31 | 34.79 | +0.69% | 85,995 | 297,119,201 |
| 2024-11-26 | 34.45 | 35.1 | 34.35 | 34.55 | +0.29% | 91,308 | 317,215,037 |
| 2024-11-25 | 34.61 | 35.39 | 34.12 | 34.45 | -1.06% | 132,558 | 460,577,887 |
| 2024-11-22 | 35.71 | 36 | 34.81 | 34.82 | -2.82% | 107,780 | 381,564,712 |
| 2024-11-21 | 36 | 36.17 | 35.6 | 35.83 | -0.53% | 75,640 | 270,743,968 |
| 2024-11-20 | 35.9 | 36.25 | 35.65 | 36.02 | +0.17% | 82,804 | 297,618,298 |
| 2024-11-19 | 36.28 | 36.37 | 35.47 | 35.96 | -0.61% | 125,596 | 451,012,887 |
| 2024-11-18 | 36.29 | 36.85 | 36.03 | 36.18 | -0.3% | 154,678 | 565,073,436 |
| 2024-11-15 | 35.98 | 36.97 | 35.9 | 36.29 | +0.78% | 146,889 | 535,301,482 |
| 2024-11-14 | 36.41 | 36.46 | 36 | 36.01 | -1.1% | 109,581 | 397,105,795 |
| 2024-11-13 | 36.24 | 36.76 | 36.15 | 36.41 | +0.17% | 111,731 | 407,170,970 |
| 2024-11-12 | 36.51 | 37.09 | 36.18 | 36.35 | -0.66% | 180,779 | 662,975,651 |
| 2024-11-11 | 36.3 | 36.75 | 36.17 | 36.59 | +0.16% | 123,965 | 451,921,155 |
| 2024-11-08 | 37.1 | 37.19 | 36.37 | 36.53 | -0.65% | 169,743 | 622,551,268 |
| 2024-11-07 | 35.5 | 36.78 | 35.46 | 36.77 | +2.94% | 210,152 | 763,519,723 |
| 2024-11-06 | 35.7 | 36.1 | 35.54 | 35.72 | -0.06% | 147,314 | 526,875,306 |
| 2024-11-05 | 35.11 | 35.75 | 34.9 | 35.74 | +1.82% | 162,008 | 575,527,570 |
| 2024-11-04 | 34.92 | 35.1 | 34.78 | 35.1 | +0.52% | 89,770 | 313,596,529 |
| 2024-11-01 | 34.96 | 35.07 | 34.52 | 34.92 | -0.11% | 120,406 | 419,739,058 |
| 2024-10-31 | 35.14 | 35.14 | 34.5 | 34.96 | -0.85% | 130,819 | 456,017,810 |
| 2024-10-30 | 35.1 | 35.47 | 34.95 | 35.26 | -0.03% | 86,151 | 303,313,523 |
| 2024-10-29 | 35.79 | 35.87 | 35.16 | 35.27 | -1.09% | 107,614 | 381,108,732 |
| 2024-10-28 | 35.34 | 35.72 | 35.2 | 35.66 | +0.96% | 97,536 | 346,500,557 |
| 2024-10-25 | 35.1 | 35.53 | 35.1 | 35.32 | +0.66% | 100,010 | 353,212,061 |
| 2024-10-24 | 35.53 | 35.73 | 35.02 | 35.09 | -1.43% | 85,350 | 301,416,818 |
| 2024-10-23 | 35.12 | 35.77 | 35.01 | 35.6 | +1.42% | 144,258 | 511,807,535 |
| 2024-10-22 | 34.98 | 35.14 | 34.67 | 35.1 | +0.34% | 106,117 | 370,877,733 |
| 2024-10-21 | 35.03 | 35.5 | 34.64 | 34.98 | +0.52% | 154,094 | 540,066,624 |
| 2024-10-18 | 33.93 | 35.27 | 33.67 | 34.8 | +2.56% | 167,833 | 577,028,380 |
| 2024-10-17 | 34.28 | 34.44 | 33.88 | 33.93 | -0.96% | 98,392 | 336,094,284 |
| 2024-10-16 | 34.34 | 34.68 | 34.02 | 34.26 | -0.93% | 101,710 | 348,761,457 |
| 2024-10-15 | 35.08 | 35.36 | 34.58 | 34.58 | -1.48% | 107,142 | 375,053,335 |
| 2024-10-14 | 35.27 | 35.44 | 34.53 | 35.1 | -0.48% | 157,292 | 550,021,962 |
| 2024-10-11 | 35.89 | 36.2 | 35.01 | 35.27 | -1.75% | 138,841 | 493,751,699 |
| 2024-10-10 | 35.58 | 36.6 | 35.25 | 35.9 | +1.16% | 205,149 | 738,324,069 |
| 2024-10-09 | 38.25 | 38.25 | 35.48 | 35.49 | -8.84% | 348,016 | 1,277,715,513 |
| 2024-10-08 | 42.02 | 42.26 | 37.17 | 38.93 | +1.33% | 625,072 | 2,490,458,917 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：